Sejarah harga XRP
$1.50
-0.47% 24j
Harga sejarah XRP (XRP) sejak 6 Nov 2017: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $1.50.
Paras tertinggi sepanjang masa
$3.84
1 Jan 2018
Paras terendah sepanjang masa
$0.1013
13 Mac 2020
Pulangan sejak rekod pertama
+660.32%
6 Nov 2017
Bulan terbaik
+810.91%
Disember 2017
Bulan terburuk
-66.94%
Disember 2020
Memuatkan…
Sejarah harga XRP mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1.84 | $2.42 | $0.9862 | $1.50 | -18.56% |
| 2025 | $2.08 | $3.66 | $1.25 | $1.84 | -11.58% |
| 2024 | $0.6155 | $2.91 | $0.3823 | $2.08 | +238.47% |
| 2023 | $0.3389 | $0.938 | $0.30 | $0.6156 | +81.65% |
| 2022 | $0.8298 | $0.93 | $0.2872 | $0.3389 | -59.15% |
| 2021 | $0.2195 | $1.97 | $0.2108 | $0.8297 | +277.84% |
| 2020 | $0.1929 | $0.7807 | $0.1013 | $0.2196 | +13.81% |
| 2019 | $0.3486 | $0.51 | $0.175 | $0.193 | -44.63% |
| 2018 | $2.30 | $3.84 | $0.2467 | $0.3485 | -84.85% |
| 2017 | $0.2179 | $2.85 | $0.1954 | $2.30 | +955.74% |
Sejarah harga XRP mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $1.49 | $1.56 | $1.45 | $1.50 | +0.69% |
| September 2026 | $1.38 | $1.66 | $1.25 | $1.49 | +7.99% |
| Ogos 2026 | $1.06 | $1.70 | $0.9862 | $1.38 | +29.94% |
| Julai 2026 | $1.04 | $1.18 | $1.02 | $1.06 | +2.10% |
| Jun 2026 | $1.33 | $1.34 | $1.01 | $1.04 | -21.97% |
| Mei 2026 | $1.37 | $1.55 | $1.27 | $1.33 | -2.55% |
| April 2026 | $1.34 | $1.51 | $1.28 | $1.37 | +2.00% |
| Mac 2026 | $1.38 | $1.61 | $1.30 | $1.34 | -2.55% |
| Februari 2026 | $1.65 | $1.68 | $1.12 | $1.38 | -16.45% |
| Januari 2026 | $1.84 | $2.42 | $1.50 | $1.65 | -10.59% |
| Disember 2025 | $2.15 | $2.22 | $1.77 | $1.84 | -14.51% |
| November 2025 | $2.51 | $2.58 | $1.82 | $2.16 | -14.13% |
| Oktober 2025 | $2.85 | $3.10 | $1.25 | $2.51 | -11.84% |
| September 2025 | $2.78 | $3.19 | $2.70 | $2.85 | +2.56% |
| Ogos 2025 | $3.02 | $3.38 | $2.73 | $2.78 | -8.16% |
| Julai 2025 | $2.24 | $3.66 | $2.15 | $3.02 | +35.16% |
| Jun 2025 | $2.17 | $2.34 | $1.91 | $2.24 | +2.87% |
| Mei 2025 | $2.19 | $2.65 | $2.08 | $2.17 | -0.78% |
| April 2025 | $2.09 | $2.36 | $1.61 | $2.19 | +4.83% |
| Mac 2025 | $2.15 | $3.00 | $1.90 | $2.09 | -2.58% |
| Februari 2025 | $3.04 | $3.07 | $1.77 | $2.15 | -29.34% |
| Januari 2025 | $2.08 | $3.40 | $2.08 | $3.04 | +45.71% |
| Disember 2024 | $1.95 | $2.91 | $1.85 | $2.08 | +6.78% |
| November 2024 | $0.5096 | $1.96 | $0.4917 | $1.95 | +282.98% |
| Oktober 2024 | $0.6114 | $0.6342 | $0.486 | $0.5095 | -16.67% |
| September 2024 | $0.5662 | $0.6649 | $0.5026 | $0.6114 | +7.98% |
| Ogos 2024 | $0.623 | $0.6434 | $0.4319 | $0.5662 | -9.12% |
| Julai 2024 | $0.4761 | $0.6586 | $0.3823 | $0.623 | +30.85% |
| Jun 2024 | $0.5176 | $0.5326 | $0.4508 | $0.4761 | -8.02% |
| Mei 2024 | $0.5006 | $0.5703 | $0.4782 | $0.5176 | +3.40% |
| April 2024 | $0.6292 | $0.6431 | $0.4188 | $0.5006 | -20.44% |
| Mac 2024 | $0.5868 | $0.744 | $0.5386 | $0.6292 | +7.24% |
| Februari 2024 | $0.5033 | $0.626 | $0.49 | $0.5867 | +16.57% |
| Januari 2024 | $0.6155 | $0.6405 | $0.4853 | $0.5033 | -18.24% |
| Disember 2023 | $0.6063 | $0.70 | $0.5778 | $0.6156 | +1.53% |
| November 2023 | $0.5995 | $0.75 | $0.5725 | $0.6063 | +1.12% |
Harga harian XRP — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $1.51 | $1.51 | $1.49 | $1.50 | -0.49% |
| 5 Okt 2026 | $1.52 | $1.53 | $1.49 | $1.51 | -0.85% |
| 4 Okt 2026 | $1.49 | $1.53 | $1.49 | $1.52 | +2.30% |
| 3 Okt 2026 | $1.48 | $1.50 | $1.48 | $1.49 | +0.11% |
| 2 Okt 2026 | $1.49 | $1.56 | $1.45 | $1.48 | -0.62% |
| 1 Okt 2026 | $1.49 | $1.51 | $1.47 | $1.49 | +0.26% |
| 30 Sep 2026 | $1.49 | $1.54 | $1.49 | $1.49 | -0.04% |
| 29 Sep 2026 | $1.50 | $1.56 | $1.47 | $1.49 | -0.41% |
| 28 Sep 2026 | $1.52 | $1.54 | $1.47 | $1.50 | -1.31% |
| 27 Sep 2026 | $1.53 | $1.55 | $1.50 | $1.52 | -0.70% |
| 26 Sep 2026 | $1.57 | $1.58 | $1.50 | $1.53 | -2.62% |
| 25 Sep 2026 | $1.53 | $1.63 | $1.52 | $1.57 | +2.20% |
| 24 Sep 2026 | $1.50 | $1.55 | $1.45 | $1.53 | +2.25% |
| 23 Sep 2026 | $1.57 | $1.66 | $1.48 | $1.50 | -4.56% |
| 22 Sep 2026 | $1.54 | $1.61 | $1.49 | $1.57 | +2.37% |
| 21 Sep 2026 | $1.41 | $1.57 | $1.40 | $1.54 | +8.92% |
| 20 Sep 2026 | $1.41 | $1.42 | $1.37 | $1.41 | +0.01% |
| 19 Sep 2026 | $1.40 | $1.45 | $1.39 | $1.41 | +1.01% |
| 18 Sep 2026 | $1.30 | $1.41 | $1.29 | $1.40 | +7.71% |
| 17 Sep 2026 | $1.30 | $1.32 | $1.29 | $1.30 | -0.24% |
| 16 Sep 2026 | $1.28 | $1.32 | $1.25 | $1.30 | +1.26% |
| 15 Sep 2026 | $1.42 | $1.46 | $1.27 | $1.28 | -9.82% |
| 14 Sep 2026 | $1.34 | $1.50 | $1.34 | $1.42 | +6.11% |
| 13 Sep 2026 | $1.37 | $1.37 | $1.33 | $1.34 | -1.84% |
| 12 Sep 2026 | $1.36 | $1.37 | $1.35 | $1.37 | +0.73% |
| 11 Sep 2026 | $1.33 | $1.43 | $1.32 | $1.36 | +1.63% |
| 10 Sep 2026 | $1.40 | $1.40 | $1.33 | $1.33 | -4.33% |
| 9 Sep 2026 | $1.42 | $1.45 | $1.38 | $1.40 | -1.56% |
| 8 Sep 2026 | $1.40 | $1.45 | $1.38 | $1.42 | +1.46% |
| 7 Sep 2026 | $1.42 | $1.43 | $1.38 | $1.40 | -1.88% |
XRP mencapai paras tertinggi sepanjang masa $3.84 pada 1 Jan 2018, manakala harga terendah dalam data kami ialah $0.1013. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.